Orogen Royalties Inc (OGNRF) Exchange: OTCQX
Data as of May 2, 2025
$1.30 ($0.01) 0.78%
Orogen Royalties Inc - Daily Information
Click for more stock information on Orogen Royalties Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.34 |
| Previous Close | $1.30 |
| High | $1.34 |
| Low | $1.29 |
| Adjusted Open | $1.34 |
| Previous Adjusted Close | $1.30 |
| Adjusted High | $1.34 |
| Adjusted Low | $1.29 |
About Orogen Royalties Inc (OGNRF)
No Description Available
Invest in Orogen Royalties Inc (OGNRF)
Historical Stock Data for Orogen Royalties Inc (OGNRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 353,938 |
| 2025-05-01 | $1.32 | $1.32 | $1.27 | $1.29 | $1.29 | 158,115 |
| 2025-04-30 | $1.28 | $1.31 | $1.27 | $1.31 | $1.31 | 848,652 |
| 2025-04-29 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 196,670 |
| 2025-04-28 | $1.34 | $1.34 | $1.22 | $1.29 | $1.29 | 187,967 |
| 2025-04-25 | $1.32 | $1.34 | $1.29 | $1.31 | $1.31 | 282,506 |
| 2025-04-24 | $1.32 | $1.34 | $1.29 | $1.31 | $1.31 | 651,673 |
| 2025-04-23 | $1.34 | $1.37 | $1.30 | $1.32 | $1.32 | 1,282,527 |
| 2025-04-22 | $1.16 | $1.39 | $1.16 | $1.35 | $1.35 | 2,652,071 |
| 2025-04-21 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 244,524 |
| 2025-04-17 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 150,967 |
| 2025-04-16 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 241,288 |
| 2025-04-15 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 99,143 |
| 2025-04-14 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 216,835 |
| 2025-04-11 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 154,519 |
| 2025-04-10 | $1.05 | $1.08 | $1.01 | $1.03 | $1.03 | 352,295 |
| 2025-04-09 | $0.92 | $1.04 | $0.92 | $1.02 | $1.02 | 444,721 |
| 2025-04-08 | $1.00 | $1.00 | $0.92 | $0.93 | $0.93 | 226,920 |
| 2025-04-07 | $0.98 | $1.02 | $0.96 | $0.96 | $0.96 | 228,635 |
| 2025-04-04 | $1.04 | $1.05 | $0.96 | $0.98 | $0.98 | 610,429 |
| 2025-04-03 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 180,400 |
| 2025-04-02 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 163,266 |
| 2025-04-01 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 142,317 |
| 2025-03-31 | $1.07 | $1.12 | $1.06 | $1.08 | $1.08 | 341,533 |
| 2025-03-28 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 200,424 |
| 2025-03-27 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 268,188 |
| 2025-03-26 | $1.07 | $1.12 | $1.07 | $1.07 | $1.07 | 206,956 |
| 2025-03-25 | $1.08 | $1.13 | $1.07 | $1.11 | $1.11 | 278,216 |
| 2025-03-24 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 141,804 |
| 2025-03-21 | $0.99 | $1.08 | $0.99 | $1.08 | $1.08 | 201,846 |
| 2025-03-20 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 121,666 |
| 2025-03-19 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 241,377 |
| 2025-03-18 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 143,238 |
| 2025-03-17 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 102,744 |
| 2025-03-14 | $1.03 | $1.05 | $1.01 | $1.04 | $1.04 | 140,950 |
| 2025-03-13 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 96,068 |
| 2025-03-12 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 126,883 |
| 2025-03-11 | $0.98 | $1.02 | $0.98 | $0.99 | $0.99 | 101,216 |
| 2025-03-10 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 229,801 |
| 2025-03-07 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 224,476 |
| 2025-03-06 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 68,481 |
| 2025-03-05 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 104,499 |
| 2025-03-04 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 258,393 |
| 2025-03-03 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 120,158 |
| 2025-02-28 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 70,382 |
| 2025-02-27 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 192,659 |
| 2025-02-26 | $1.06 | $1.09 | $1.05 | $1.07 | $1.07 | 141,824 |
| 2025-02-25 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 89,809 |
| 2025-02-24 | $1.08 | $1.11 | $1.06 | $1.08 | $1.08 | 62,685 |
| 2025-02-21 | $1.09 | $1.12 | $1.04 | $1.07 | $1.07 | 154,793 |
| 2025-02-20 | $1.13 | $1.13 | $1.09 | $1.09 | $1.09 | 179,596 |
| 2025-02-19 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 82,652 |
| 2025-02-18 | $1.13 | $1.13 | $1.07 | $1.07 | $1.07 | 241,322 |
| 2025-02-14 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 192,008 |
| 2025-02-13 | $1.08 | $1.12 | $1.07 | $1.08 | $1.08 | 274,712 |
| 2025-02-12 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 157,401 |
| 2025-02-11 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 53,585 |
| 2025-02-10 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 239,010 |
| 2025-02-07 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 109,589 |
| 2025-02-06 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 54,668 |
| 2025-02-05 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 129,052 |
| 2025-02-04 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 121,444 |
| 2025-02-03 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 115,850 |
| 2025-01-31 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 155,184 |
| 2025-01-30 | $1.04 | $1.08 | $1.03 | $1.04 | $1.04 | 164,218 |
| 2025-01-29 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 100,221 |
| 2025-01-28 | $1.05 | $1.08 | $1.04 | $1.07 | $1.07 | 89,019 |
| 2025-01-27 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 38,416 |
| 2025-01-24 | $1.06 | $1.09 | $1.05 | $1.07 | $1.07 | 105,924 |
| 2025-01-23 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 57,440 |
| 2025-01-22 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 170,354 |
| 2025-01-21 | $1.06 | $1.12 | $1.06 | $1.11 | $1.11 | 114,791 |
| 2025-01-17 | $1.11 | $1.16 | $1.04 | $1.12 | $1.12 | 615,234 |
| 2025-01-16 | $1.05 | $1.15 | $1.04 | $1.11 | $1.11 | 363,473 |
| 2025-01-15 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 40,111 |
| 2025-01-14 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 82,274 |
| 2025-01-13 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 148,907 |
| 2025-01-10 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 351,890 |
| 2025-01-08 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 22,176 |
| 2025-01-07 | $0.97 | $0.97 | $0.94 | $0.96 | $0.96 | 70,122 |
| 2025-01-06 | $0.97 | $1.00 | $0.94 | $0.96 | $0.96 | 138,183 |
| 2025-01-03 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 91,290 |
| 2025-01-02 | $0.92 | $0.97 | $0.92 | $0.94 | $0.94 | 72,042 |
| 2024-12-31 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 100,707 |
| 2024-12-30 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 110,879 |
| 2024-12-27 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 98,383 |
| 2024-12-26 | $0.93 | $0.98 | $0.92 | $0.98 | $0.98 | 58,426 |
| 2024-12-24 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 58,579 |
| 2024-12-23 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 106,788 |
| 2024-12-20 | $0.88 | $0.91 | $0.87 | $0.90 | $0.90 | 255,041 |
| 2024-12-19 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 288,236 |
| 2024-12-18 | $0.93 | $0.93 | $0.88 | $0.89 | $0.89 | 233,175 |
| 2024-12-17 | $0.93 | $0.94 | $0.90 | $0.94 | $0.94 | 145,009 |
| 2024-12-16 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 145,682 |
| 2024-12-13 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 145,534 |
| 2024-12-12 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 103,249 |
| 2024-12-11 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 289,229 |
| 2024-12-10 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 236,515 |
| 2024-12-09 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 148,518 |
| 2024-12-06 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 132,292 |
| 2024-12-05 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 117,578 |
| 2024-12-04 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 22,653 |
| 2024-12-03 | $1.04 | $1.05 | $1.00 | $1.02 | $1.02 | 55,285 |
| 2024-12-02 | $1.03 | $1.03 | $0.98 | $1.02 | $1.02 | 148,965 |
| 2024-11-29 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 39,365 |
| 2024-11-27 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 136,628 |
| 2024-11-26 | $0.93 | $0.98 | $0.93 | $0.96 | $0.96 | 84,972 |
| 2024-11-25 | $1.05 | $1.05 | $0.95 | $0.97 | $0.97 | 67,720 |
| 2024-11-22 | $0.91 | $1.02 | $0.91 | $1.01 | $1.01 | 144,266 |
| 2024-11-21 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 259,573 |
| 2024-11-20 | $0.95 | $0.96 | $0.91 | $0.93 | $0.93 | 239,664 |
| 2024-11-19 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 135,219 |
| 2024-11-18 | $0.96 | $1.02 | $0.95 | $0.97 | $0.97 | 67,341 |
| 2024-11-15 | $1.11 | $1.11 | $0.95 | $0.95 | $0.95 | 138,139 |
| 2024-11-14 | $0.93 | $1.00 | $0.93 | $0.97 | $0.97 | 196,574 |
| 2024-11-13 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 310,725 |
| 2024-11-12 | $0.98 | $1.03 | $0.98 | $0.98 | $0.98 | 121,829 |
| 2024-11-11 | $1.05 | $1.05 | $0.94 | $0.99 | $0.99 | 300,354 |
| 2024-11-08 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 187,976 |
| 2024-11-07 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 93,995 |
| 2024-11-06 | $1.04 | $1.04 | $1.00 | $1.04 | $1.04 | 117,546 |
| 2024-11-05 | $1.03 | $1.09 | $1.01 | $1.02 | $1.02 | 215,456 |
| 2024-11-04 | $1.05 | $1.07 | $0.97 | $1.06 | $1.06 | 155,269 |
| 2024-11-01 | $1.08 | $1.10 | $0.98 | $1.01 | $1.01 | 217,166 |
| 2024-10-31 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 239,602 |
| 2024-10-30 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 80,844 |
| 2024-10-29 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 81,879 |
| 2024-10-28 | $1.16 | $1.18 | $1.13 | $1.15 | $1.15 | 53,460 |
| 2024-10-25 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 80,707 |
| 2024-10-24 | $1.21 | $1.23 | $1.17 | $1.19 | $1.19 | 256,738 |
| 2024-10-23 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 232,409 |
| 2024-10-22 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 110,280 |
| 2024-10-21 | $1.26 | $1.28 | $1.22 | $1.22 | $1.22 | 331,410 |
| 2024-10-18 | $1.21 | $1.26 | $1.20 | $1.23 | $1.23 | 142,120 |
| 2024-10-17 | $1.13 | $1.20 | $1.13 | $1.20 | $1.20 | 145,434 |
| 2024-10-16 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 153,326 |
| 2024-10-15 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 115,908 |
| 2024-10-14 | $1.19 | $1.19 | $1.10 | $1.13 | $1.13 | 110,031 |
| 2024-10-11 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 83,565 |
| 2024-10-10 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 44,198 |
| 2024-10-09 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 17,080 |
| 2024-10-08 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 32,292 |
| 2024-10-07 | $1.10 | $1.11 | $1.07 | $1.09 | $1.09 | 191,097 |
| 2024-10-04 | $1.11 | $1.11 | $1.09 | $1.09 | $1.09 | 184,979 |
| 2024-10-03 | $1.15 | $1.15 | $1.10 | $1.11 | $1.11 | 114,491 |
| 2024-10-02 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 86,974 |
| 2024-10-01 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 38,117 |
| 2024-09-30 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 88,867 |
| 2024-09-27 | $1.10 | $1.15 | $1.07 | $1.14 | $1.14 | 130,777 |
| 2024-09-26 | $1.13 | $1.15 | $1.08 | $1.08 | $1.08 | 154,619 |
| 2024-09-25 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 111,702 |
| 2024-09-24 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 170,467 |
| 2024-09-23 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 80,340 |
| 2024-09-20 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 90,334 |
| 2024-09-19 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 58,375 |
| 2024-09-18 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 65,244 |
| 2024-09-17 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 41,443 |
| 2024-09-16 | $1.11 | $1.16 | $1.10 | $1.11 | $1.11 | 81,936 |
| 2024-09-13 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 121,523 |
| 2024-09-12 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 98,299 |
| 2024-09-11 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 30,475 |
| 2024-09-10 | $1.09 | $1.11 | $1.05 | $1.07 | $1.07 | 78,298 |
| 2024-09-09 | $1.05 | $1.11 | $1.05 | $1.06 | $1.06 | 170,123 |
| 2024-09-06 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 49,376 |
| 2024-09-05 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 78,661 |
| 2024-09-04 | $1.13 | $1.15 | $1.06 | $1.06 | $1.06 | 182,951 |
| 2024-09-03 | $1.20 | $1.20 | $1.11 | $1.15 | $1.15 | 205,279 |
| 2024-08-30 | $1.10 | $1.18 | $1.09 | $1.17 | $1.17 | 90,041 |
| 2024-08-29 | $1.11 | $1.14 | $1.05 | $1.12 | $1.12 | 144,635 |
| 2024-08-28 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 25,232 |
| 2024-08-27 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 31,057 |
| 2024-08-26 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 59,992 |
| 2024-08-23 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 79,707 |
| 2024-08-22 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 50,163 |
| 2024-08-21 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 19,490 |
| 2024-08-20 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 84,035 |
| 2024-08-19 | $1.02 | $1.05 | $1.01 | $1.02 | $1.02 | 160,329 |
| 2024-08-16 | $1.03 | $1.06 | $1.02 | $1.04 | $1.04 | 54,092 |
| 2024-08-15 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 27,237 |
| 2024-08-14 | $1.02 | $1.03 | $0.99 | $1.03 | $1.03 | 25,126 |
| 2024-08-13 | $0.99 | $1.03 | $0.98 | $1.02 | $1.02 | 184,213 |
| 2024-08-12 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 199,046 |
| 2024-08-09 | $0.97 | $0.99 | $0.95 | $0.99 | $0.99 | 101,451 |
| 2024-08-08 | $0.92 | $0.99 | $0.92 | $0.97 | $0.97 | 193,629 |
| 2024-08-07 | $0.93 | $1.00 | $0.92 | $0.99 | $0.99 | 224,961 |
| 2024-08-06 | $0.90 | $0.98 | $0.90 | $0.93 | $0.93 | 210,711 |
| 2024-08-05 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 204,898 |
| 2024-08-02 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 83,799 |
| 2024-08-01 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 126,885 |
| 2024-07-31 | $0.90 | $0.96 | $0.90 | $0.96 | $0.96 | 165,807 |
| 2024-07-30 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 155,006 |
| 2024-07-29 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 63,372 |
| 2024-07-26 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 72,254 |
| 2024-07-25 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 75,834 |
| 2024-07-24 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 89,742 |
| 2024-07-23 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 39,124 |
| 2024-07-22 | $0.86 | $0.89 | $0.86 | $0.86 | $0.86 | 107,015 |
| 2024-07-19 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 52,893 |
| 2024-07-18 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 72,408 |
| 2024-07-17 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 90,706 |
| 2024-07-16 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 53,409 |
| 2024-07-15 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 212,163 |
| 2024-07-12 | $0.85 | $0.94 | $0.85 | $0.90 | $0.90 | 199,368 |
| 2024-07-11 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 81,505 |
| 2024-07-10 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 54,443 |
| 2024-07-09 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 39,152 |
| 2024-07-08 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 108,046 |
| 2024-07-05 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 91,592 |
| 2024-07-03 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 23,600 |
| 2024-07-02 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 159,608 |
| 2024-07-01 | $0.81 | $0.82 | $0.81 | $0.82 | $0.82 | 51,395 |
| 2024-06-28 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 69,547 |
| 2024-06-27 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 86,047 |
| 2024-06-26 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 161,524 |
| 2024-06-25 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 32,882 |
| 2024-06-24 | $0.78 | $0.83 | $0.78 | $0.80 | $0.80 | 174,352 |
| 2024-06-21 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 68,100 |
| 2024-06-20 | $0.83 | $0.87 | $0.79 | $0.79 | $0.79 | 416,662 |
| 2024-06-18 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 93,107 |
| 2024-06-17 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 40,277 |
| 2024-06-14 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 22,440 |
| 2024-06-13 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 90,159 |
| 2024-06-12 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 87,360 |
| 2024-06-11 | $0.85 | $0.91 | $0.83 | $0.83 | $0.83 | 172,150 |
| 2024-06-10 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 131,233 |
| 2024-06-07 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 273,460 |
| 2024-06-06 | $0.90 | $0.92 | $0.88 | $0.91 | $0.91 | 146,444 |
| 2024-06-05 | $0.94 | $0.96 | $0.90 | $0.96 | $0.96 | 130,116 |
| 2024-06-04 | $0.96 | $0.96 | $0.92 | $0.96 | $0.96 | 130,116 |
| 2024-06-03 | $0.98 | $0.99 | $0.91 | $0.96 | $0.96 | 171,720 |
| 2024-05-31 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 148,396 |
| 2024-05-30 | $0.95 | $0.99 | $0.93 | $0.97 | $0.97 | 173,740 |
| 2024-05-29 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 158,678 |
| 2024-05-28 | $0.97 | $0.99 | $0.91 | $0.97 | $0.97 | 382,940 |
| 2024-05-24 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 335,093 |
| 2024-05-23 | $0.91 | $0.98 | $0.89 | $0.98 | $0.98 | 286,020 |
| 2024-05-22 | $0.96 | $0.96 | $0.89 | $0.92 | $0.92 | 327,534 |
| 2024-05-21 | $0.88 | $0.92 | $0.83 | $0.92 | $0.92 | 185,081 |
| 2024-05-20 | $0.85 | $0.90 | $0.83 | $0.87 | $0.87 | 120,225 |
| 2024-05-17 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 182,754 |
| 2024-05-16 | $0.79 | $0.85 | $0.79 | $0.83 | $0.83 | 124,019 |
| 2024-05-15 | $0.80 | $0.85 | $0.78 | $0.84 | $0.84 | 147,498 |
| 2024-05-14 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 75,957 |
| 2024-05-13 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 70,571 |
| 2024-05-10 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 141,746 |
| 2024-05-09 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 97,424 |
| 2024-05-08 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 50,815 |
| 2024-05-07 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 133,917 |
| 2024-05-06 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 120,534 |
| 2024-05-03 | $0.71 | $0.71 | $0.67 | $0.71 | $0.71 | 52,248 |
| 2024-05-02 | $0.70 | $0.71 | $0.68 | $0.71 | $0.71 | 86,764 |
| 2024-05-01 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 106,038 |
| 2024-04-30 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 138,590 |
| 2024-04-29 | $0.66 | $0.72 | $0.65 | $0.72 | $0.72 | 162,010 |
| 2024-04-26 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 30,150 |
| 2024-04-25 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 58,743 |
| 2024-04-24 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 127,587 |
| 2024-04-23 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 22,565 |
| 2024-04-22 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 95,237 |
| 2024-04-19 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 39,868 |
| 2024-04-18 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 53,894 |
| 2024-04-17 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 22,514 |
| 2024-04-16 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 118,992 |
| 2024-04-15 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 64,209 |
| 2024-04-12 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 95,379 |
| 2024-04-11 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 43,209 |
| 2024-04-10 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 29,578 |
| 2024-04-09 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 36,267 |
| 2024-04-08 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 127,987 |
| 2024-04-05 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 155,845 |
| 2024-04-04 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 155,845 |
| 2024-04-03 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 85,670 |
| 2024-04-02 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 96,860 |
| 2024-04-01 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 96,860 |
| 2024-03-28 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 22,069 |
| 2024-03-27 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 40,731 |
| 2024-03-26 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 26,833 |
| 2024-03-25 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 27,047 |
| 2024-03-22 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 53,647 |
| 2024-03-21 | $0.63 | $0.68 | $0.63 | $0.66 | $0.66 | 70,210 |
| 2024-03-20 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 94,739 |
| 2024-03-19 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 79,140 |
| 2024-03-18 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 91,841 |
| 2024-03-15 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 36,519 |
| 2024-03-14 | $0.64 | $0.64 | $0.63 | $0.64 | $0.64 | 89,640 |
| 2024-03-13 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 83,939 |
| 2024-03-12 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 70,884 |
| 2024-03-11 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 70,884 |
| 2024-03-08 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 49,065 |
| 2024-03-07 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 254,444 |
| 2024-03-06 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 269,937 |
| 2024-03-05 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 139,551 |
| 2024-03-04 | $0.59 | $0.61 | $0.57 | $0.59 | $0.59 | 116,381 |
| 2024-03-01 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 76,815 |
| 2024-02-29 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 67,977 |
| 2024-02-28 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 31,404 |
| 2024-02-27 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 47,076 |
| 2024-02-26 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 96,606 |
| 2024-02-23 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 169,546 |
| 2024-02-22 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 119,695 |
| 2024-02-21 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 14,337 |
| 2024-02-20 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 67,186 |
| 2024-02-16 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 29,453 |
| 2024-02-15 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 35,217 |
| 2024-02-14 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 157,532 |
| 2024-02-13 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 62,703 |
| 2024-02-12 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 61,606 |
| 2024-02-09 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 162,325 |
| 2024-02-08 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 84,521 |
| 2024-02-07 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 181,174 |
| 2024-02-06 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 15,082 |
| 2024-02-05 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 40,184 |
| 2024-02-02 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 56,175 |
| 2024-02-01 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 38,977 |
| 2024-01-31 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 138,975 |
| 2024-01-30 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 31,524 |
| 2024-01-29 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 46,889 |
| 2024-01-26 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 62,471 |
| 2024-01-25 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 33,653 |
| 2024-01-24 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 24,825 |
| 2024-01-23 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 108,383 |
| 2024-01-22 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 93,760 |
| 2024-01-19 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 42,746 |
| 2024-01-18 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 18,283 |
| 2024-01-17 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 38,671 |
| 2024-01-16 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 48,158 |
| 2024-01-12 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 71,822 |
| 2024-01-11 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 26,979 |
| 2024-01-10 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 98,228 |
| 2024-01-09 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 154,933 |
| 2024-01-08 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 54,418 |
| 2024-01-05 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 29,629 |
| 2024-01-04 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 39,963 |
| 2024-01-03 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 51,269 |
| 2024-01-02 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 47,057 |
| 2023-12-29 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 67,451 |
| 2023-12-28 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 88,797 |
| 2023-12-27 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 21,395 |
| 2023-12-26 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 21,395 |
| 2023-12-22 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 93,139 |
| 2023-12-21 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 186,175 |
| 2023-12-20 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 34,514 |
| 2023-12-19 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 112,315 |
| 2023-12-18 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 49,730 |
| 2023-12-15 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 117,640 |
| 2023-12-14 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 175,069 |
| 2023-12-13 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 50,307 |
| 2023-12-12 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 125,871 |
| 2023-12-11 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 108,400 |
| 2023-12-08 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 99,280 |
| 2023-12-07 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 90,910 |
| 2023-12-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 56,682 |
| 2023-12-05 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 103,096 |
| 2023-12-04 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 185,347 |
| 2023-12-01 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 63,440 |
| 2023-11-30 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 100,214 |
| 2023-11-29 | $0.49 | $0.53 | $0.48 | $0.50 | $0.50 | 215,491 |
| 2023-11-28 | $0.47 | $0.50 | $0.46 | $0.50 | $0.50 | 311,280 |
| 2023-11-27 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 69,651 |
| 2023-11-24 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 41,709 |
| 2023-11-22 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 21,050 |
| 2023-11-21 | $0.45 | $0.49 | $0.43 | $0.46 | $0.46 | 25,288 |
| 2023-11-20 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 159,889 |
| 2023-11-17 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 46,758 |
| 2023-11-16 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 51,422 |
| 2023-11-15 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 35,973 |
| 2023-11-14 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 141,627 |
| 2023-11-13 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 34,195 |
| 2023-11-10 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 36,063 |
| 2023-11-09 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 6,502 |
| 2023-11-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 31,689 |
| 2023-11-07 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 44,526 |
| 2023-11-06 | $0.54 | $0.54 | $0.49 | $0.49 | $0.49 | 77,119 |
| 2023-11-03 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 114,507 |
| 2023-11-02 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 58,126 |
| 2023-11-01 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 17,110 |
| 2023-10-31 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 22,990 |
| 2023-10-30 | $0.54 | $0.54 | $0.48 | $0.51 | $0.51 | 58,000 |
| 2023-10-27 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 29,641 |
| 2023-10-26 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 32,961 |
| 2023-10-25 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 18,615 |
| 2023-10-24 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 16,479 |
| 2023-10-23 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 90,871 |
| 2023-10-20 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 157,228 |
| 2023-10-19 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 53,917 |
| 2023-10-18 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 61,835 |
| 2023-10-17 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 59,645 |
| 2023-10-16 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 74,655 |
| 2023-10-13 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 64,236 |
| 2023-10-12 | $0.51 | $0.54 | $0.49 | $0.51 | $0.51 | 50,104 |
| 2023-10-11 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 61,244 |
| 2023-10-10 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 29,029 |
| 2023-10-09 | $0.48 | $0.50 | $0.45 | $0.49 | $0.49 | 37,012 |
| 2023-10-06 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 96,358 |
| 2023-10-05 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 37,125 |
| 2023-10-04 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 52,423 |
| 2023-10-03 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 96,120 |
| 2023-10-02 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 92,187 |
| 2023-09-29 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 2,063 |
| 2023-09-28 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 44,770 |
| 2023-09-27 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 52,249 |
| 2023-09-26 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 20,401 |
| 2023-09-25 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 9,405 |
| 2023-09-22 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 15,404 |
| 2023-09-21 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 68,038 |
| 2023-09-20 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 42,531 |
| 2023-09-19 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 60,096 |
| 2023-09-18 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 35,650 |
| 2023-09-15 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 36,702 |
| 2023-09-14 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 22,946 |
| 2023-09-13 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 8,002 |
| 2023-09-12 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 6,736 |
| 2023-09-11 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 75,897 |
| 2023-09-08 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 17,980 |
| 2023-09-07 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 109,094 |
| 2023-09-06 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 76,730 |
| 2023-09-05 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 123,491 |
| 2023-09-01 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 61,867 |
| 2023-08-31 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 22,735 |
| 2023-08-30 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 89,137 |
| 2023-08-29 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 37,402 |
| 2023-08-28 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 143,750 |
| 2023-08-25 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 7,467 |
| 2023-08-24 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 3,730 |
| 2023-08-23 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 91,790 |
| 2023-08-22 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 82,334 |
| 2023-08-21 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 69,815 |
| 2023-08-18 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 4,427 |
| 2023-08-17 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 20,950 |
| 2023-08-16 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 29,275 |
| 2023-08-15 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 25,201 |
| 2023-08-14 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 63,607 |
| 2023-08-11 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 9,431 |
| 2023-08-10 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 33,010 |
| 2023-08-09 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 24,539 |
| 2023-08-08 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 35,143 |
| 2023-08-07 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 20,371 |
| 2023-08-04 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 440,109 |
| 2023-08-03 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 48,616 |
| 2023-08-02 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 91,615 |
| 2023-08-01 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 42,279 |
| 2023-07-31 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 33,063 |
| 2023-07-28 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 37,627 |
| 2023-07-27 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 54,689 |
| 2023-07-26 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 31,853 |
| 2023-07-25 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 41,885 |
| 2023-07-24 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 166,241 |
| 2023-07-21 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 11,794 |
| 2023-07-20 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 310,459 |
| 2023-07-19 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 108,877 |
| 2023-07-18 | $0.43 | $0.43 | $0.41 | $0.43 | $0.43 | 191,185 |
| 2023-07-17 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 288,740 |
| 2023-07-14 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 84,908 |
| 2023-07-13 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 50,003 |
| 2023-07-12 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 41,294 |
| 2023-07-11 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 57,862 |
| 2023-07-10 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 18,242 |
| 2023-07-07 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 9,287 |
| 2023-07-06 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 48,100 |
| 2023-07-05 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 82,783 |
| 2023-07-03 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 31,186 |
| 2023-06-30 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 4,530 |
| 2023-06-29 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 53,799 |
| 2023-06-28 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 47,428 |
| 2023-06-27 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 24,107 |
| 2023-06-26 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 144,497 |
| 2023-06-23 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 77,523 |
| 2023-06-22 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 61,093 |
| 2023-06-21 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 47,388 |
| 2023-06-20 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 110,555 |
| 2023-06-16 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 26,425 |
| 2023-06-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,970 |
| 2023-06-14 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 11,582 |
| 2023-06-13 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 44,409 |
| 2023-06-12 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 173,525 |
| 2023-06-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 29,500 |
| 2023-06-08 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 34,355 |
| 2023-06-07 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 16,937 |
| 2023-06-06 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 23,617 |
| 2023-06-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 51,135 |
| 2023-06-02 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 61,546 |
| 2023-06-01 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 77,281 |
| 2023-05-31 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 26,691 |
| 2023-05-30 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 140,549 |
| 2023-05-26 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 104,539 |
| 2023-05-25 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 10,065 |
| 2023-05-24 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 54,094 |
| 2023-05-23 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 13,055 |
| 2023-05-22 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 5,273 |
| 2023-05-19 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 18,731 |
| 2023-05-18 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 32,999 |
| 2023-05-17 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 17,725 |
| 2023-05-16 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 68,061 |
| 2023-05-15 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 26,284 |
| 2023-05-12 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 67,214 |
| 2023-05-11 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 44,161 |
| 2023-05-10 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 20,320 |
| 2023-05-09 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 96,785 |
| 2023-05-08 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 146,589 |
| 2023-05-05 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 6,500 |
| 2023-05-04 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 43,771 |
| 2023-05-03 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 7,902 |
| 2023-05-02 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 3,723 |
| 2023-05-01 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 127,395 |
| 2023-04-28 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 101,190 |
| 2023-04-27 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 125,194 |
| 2023-04-26 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 36,866 |
| 2023-04-25 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 81,456 |
| 2023-04-24 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 84,332 |
| 2023-04-21 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 30,844 |
| 2023-04-20 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 18,559 |
| 2023-04-19 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 13,615 |
| 2023-04-18 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 62,673 |
| 2023-04-17 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 66,520 |
| 2023-04-14 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 85,431 |
| 2023-04-13 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 44,180 |
| 2023-04-12 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 60,168 |
| 2023-04-11 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 21,924 |
| 2023-04-10 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 36,784 |
| 2023-04-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 20,513 |
| 2023-04-05 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 140,647 |
| 2023-04-04 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 87,512 |
| 2023-04-03 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 171,943 |
| 2023-03-31 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 25,350 |
| 2023-03-30 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 39,081 |
| 2023-03-29 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 113,892 |
| 2023-03-28 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 144,356 |
| 2023-03-27 | $0.38 | $0.38 | $0.33 | $0.37 | $0.37 | 460,829 |
| 2023-03-24 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 58,322 |
| 2023-03-23 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 17,510 |
| 2023-03-22 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 45,948 |
| 2023-03-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 23,481 |
| 2023-03-20 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 46,659 |
| 2023-03-17 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 264,474 |
| 2023-03-16 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 43,073 |
| 2023-03-15 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 14,860 |
| 2023-03-14 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 452 |
| 2023-03-13 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 34,764 |
| 2023-03-10 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 74,222 |
| 2023-03-09 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 46,385 |
| 2023-03-08 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 56,083 |
| 2023-03-07 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 42,911 |
| 2023-03-06 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 79,012 |
| 2023-03-03 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 19,167 |
| 2023-03-02 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 97,036 |
| 2023-03-01 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 155,951 |
| 2023-02-28 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 29,874 |
| 2023-02-27 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 39,940 |
| 2023-02-24 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 45,774 |
| 2023-02-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 40,146 |
| 2023-02-22 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 52,620 |
| 2023-02-21 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 123,872 |
| 2023-02-17 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 19,125 |
| 2023-02-16 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 81,525 |
| 2023-02-15 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 9,183 |
| 2023-02-14 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 35,660 |
| 2023-02-13 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 42,572 |
| 2023-02-10 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 30,815 |
| 2023-02-09 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 118,715 |
| 2023-02-08 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 18,000 |
| 2023-02-07 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 117,062 |
| 2023-02-06 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 31,100 |
| 2023-02-03 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 125,131 |
| 2023-02-02 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 85,596 |
| 2023-02-01 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 60,550 |
| 2023-01-31 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 68,618 |
| 2023-01-30 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 123,127 |
| 2023-01-27 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 216,115 |
| 2023-01-26 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 53,713 |
| 2023-01-25 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 35,510 |
| 2023-01-24 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 56,710 |
| 2023-01-23 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 101,642 |
| 2023-01-20 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 23,400 |
| 2023-01-19 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 39,794 |
| 2023-01-18 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 62,217 |
| 2023-01-17 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 42,467 |
| 2023-01-13 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 52,401 |
| 2023-01-12 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 100,439 |
| 2023-01-11 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 122,190 |
| 2023-01-10 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 69,085 |
| 2023-01-09 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 62,943 |
| 2023-01-06 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 51,514 |
| 2023-01-05 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 12,600 |
| 2023-01-04 | $0.39 | $0.39 | $0.34 | $0.38 | $0.38 | 32,567 |
| 2023-01-03 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 43,897 |
| 2022-12-30 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 23,545 |
| 2022-12-29 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 368,610 |
| 2022-12-28 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 4,000 |
| 2022-12-27 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 18,584 |
| 2022-12-23 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 32,830 |
| 2021-06-21 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 201,342 |
Orogen Royalties Inc (OGNRF) News Headlines
Recent Orogen Royalties Inc (OGNRF) News
Similar Companies to Orogen Royalties Inc (OGNRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |